株価チャート
株価
6/13
- 前日 (6/12)
- 5,960
- 始値
- 5,960
- 高値
- 5,960
- 安値
- 5,930
- 終値 -0.34%
- 5,940
- 出来高 -68.52%
- 57,600
乖離率
- 株価（5日）
移動平均値 - -0.57%
5,974 - 株価（25日）
移動平均値 - -1.43%
6,026 - 出来高（5日）
移動平均値 - -74.5%
225,840
2025/01/17～2025/06/13
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 06/13 | 5,960 | 5,960 | 5,930 | 5,940 | -0.34% | 57,600 | 924億2479万 | -1.43% | 25.59 | 2.43 |
| 06/12 | 5,980 | 5,990 | 5,920 | 5,960 | -0.83% | 183,000 | 927億3599万 | -1.23% | 25.67 | 2.44 |
| 06/11 | 5,980 | 6,020 | 5,980 | 6,010 | +0.5% | 78,700 | 935億1397万 | -0.53% | 25.89 | 2.46 |
| 06/10 | 5,970 | 6,020 | 5,950 | 5,980 | 0% | 276,000 | 930億4718万 | -0.96% | 25.76 | 2.44 |
| 06/09 | 6,100 | 6,110 | 5,910 | 5,980 | -1.97% | 533,900 | 930億4718万 | -0.93% | 25.76 | 2.44 |
| 06/06 | 6,120 | 6,130 | 6,100 | 6,100 | -0.33% | 227,600 | 949億1435万 | +1.13% | 26.27 | 2.49 |
| 06/05 | 6,100 | 6,140 | 6,100 | 6,120 | +0.33% | 514,100 | 952億2554万 | +1.59% | 26.36 | 2.5 |
| 06/04 | 6,080 | 6,130 | 6,060 | 6,100 | +0.99% | 130,100 | 949億1435万 | +1.46% | 26.27 | 2.49 |
| 06/03 | 6,020 | 6,080 | 6,020 | 6,040 | +1.17% | 158,900 | 939億8076万 | +0.67% | 26.02 | 2.47 |
| 06/02 | 5,970 | 6,000 | 5,960 | 5,970 | +0.17% | 108,300 | 928億9158万 | -0.27% | 25.71 | 2.44 |
| 05/30 | 5,960 | 5,970 | 5,940 | 5,960 | -0.17% | 154,200 | 927億3599万 | -0.23% | 25.67 | 2.44 |
| 05/29 | 5,970 | 5,990 | 5,950 | 5,970 | 0% | 120,800 | 928億9158万 | +0.2% | 25.71 | 2.44 |
| 05/28 | 5,960 | 5,980 | 5,960 | 5,970 | +0.34% | 101,700 | 928億9158万 | +0.49% | 25.71 | 2.44 |
| 05/27 | 5,970 | 5,980 | 5,930 | 5,950 | -0.34% | 166,000 | 925億8039万 | +0.49% | 25.63 | 2.43 |
| 05/26 | 5,990 | 5,990 | 5,960 | 5,970 | -0.33% | 114,700 | 928億9158万 | +1.63% | 25.71 | 2.44 |
| 05/23 | 5,980 | 6,020 | 5,980 | 5,990 | 0% | 140,900 | 932億278万 | +2.83% | 25.8 | 2.45 |
| 05/22 | 6,000 | 6,010 | 5,980 | 5,990 | 0% | 82,600 | 932億278万 | +3.76% | 25.8 | 2.45 |
| 05/21 | 5,990 | 6,050 | 5,970 | 5,990 | 0% | 109,000 | 932億278万 | +4.7% | 25.8 | 2.45 |
| 05/20 | 6,000 | 6,010 | 5,960 | 5,990 | -0.17% | 136,400 | 932億278万 | +5.66% | 25.8 | 2.45 |
| 05/19 | 6,000 | 6,030 | 5,980 | 6,000 | +0.17% | 167,200 | 933億5838万 | +6.8% | 25.84 | 2.45 |
| 05/16 | 6,120 | 6,120 | 5,950 | 5,990 | -2.12% | 629,600 | 932億278万 | +8.03% | 25.8 | 2.45 |
| 05/15 | 6,180 | 6,190 | 6,080 | 6,120 | -1.29% | 501,500 | 952億2554万 | +11.8% | 26.36 | 2.5 |
| 05/14 | 6,210 | 6,220 | 6,190 | 6,200 | 0% | 107,300 | 964億7032万 | +14.9% | 26.71 | 2.53 |
| 05/13 | 6,190 | 6,220 | 6,160 | 6,200 | +0.65% | 425,400 | 964億7032万 | +16.5% | 26.71 | 2.53 |
| 05/12 | 6,160 | 6,210 | 6,120 | 6,160 | +0.33% | 539,100 | 958億4793万 | +17.33% | 26.53 | 2.52 |
| 05/09 | 6,240 | 6,240 | 6,100 | 6,140 | -0.16% | 1,013,100 | 955億3674万 | +18.53% | 26.45 | 2.51 |
| 05/08 | 5,910 | 6,190 | 5,860 | 6,150 | +4.06% | 357,100 | 956億9233万 | +20.31% | 26.49 | 2.51 |
| 05/07 | 5,940 | 5,950 | 5,890 | 5,910 | -0.34% | 124,300 | 919億5800万 | +17.19% | 25.46 | 2.41 |
| 05/02 | 5,950 | 5,990 | 5,900 | 5,930 | +0.68% | 149,300 | 922億6919万 | +18.93% | 25.54 | 2.42 |
| 05/01 | 5,900 | 6,140 | 5,750 | 5,890 | -0.17% | 445,700 | 916億4680万 | +19.45% | 25.37 | 2.41 |
| 04/30 | 5,810 | 5,900 | 5,780 | 5,900 | +1.55% | 204,100 | 918億240万 | +21% | 25.41 | 2.41 |
| 04/28 | 5,800 | 5,810 | 5,760 | 5,810 | +0.17% | 192,400 | 904億203万 | +20.51% | 25.03 | 2.37 |
| 04/25 | 5,780 | 5,830 | 5,740 | 5,800 | +1.93% | 337,200 | 902億4643万 | +21.59% | 24.98 | 2.37 |
| 04/24 | 5,680 | 5,710 | 5,670 | 5,690 | +0.35% | 116,400 | 885億3486万 | +20.58% | 24.51 | 2.32 |
| 04/23 | 5,700 | 5,750 | 5,650 | 5,670 | +1.98% | 220,500 | 882億2366万 | +21.31% | 24.42 | 2.32 |
| 04/22 | 5,560 | 5,610 | 5,550 | 5,560 | +0.18% | 194,600 | 865億1209万 | +20.14% | 23.95 | 2.27 |
| 04/21 | 5,670 | 5,750 | 5,540 | 5,550 | +1.46% | 420,300 | 863億5650万 | +20.97% | 23.91 | 2.27 |
| 04/18 | 5,470 | 5,470 | 5,470 | 5,470 | +14.68% | 32,700 | 851億1172万 | +20.3% | 23.56 | 2.23 |
| 04/17 | 4,760 | 4,785 | 4,750 | 4,770 | +0.1% | 74,300 | 742億1991万 | +5.79% | 20.55 | 1.95 |
| 04/16 | 4,730 | 4,770 | 4,695 | 4,765 | +1.71% | 370,400 | 741億4211万 | +5.91% | 20.52 | 1.95 |
| 04/15 | 4,695 | 4,705 | 4,680 | 4,685 | -0.11% | 77,000 | 728億9733万 | +4.34% | 20.18 | 1.91 |
| 04/14 | 4,690 | 4,715 | 4,645 | 4,690 | 0% | 153,900 | 729億7513万 | +4.57% | 20.2 | 1.92 |
| 04/11 | 4,630 | 4,720 | 4,615 | 4,690 | -0.21% | 326,500 | 729億7513万 | +4.73% | 20.2 | 1.92 |
| 04/10 | 4,680 | 4,745 | 4,600 | 4,700 | +12.17% | 818,300 | 731億3073万 | +5.07% | 20.24 | 1.92 |
| 04/09 | 4,180 | 4,220 | 4,175 | 4,190 | -0.71% | 267,000 | 651億9526万 | -6.22% | 18.05 | 1.71 |
| 04/08 | 4,240 | 4,275 | 4,205 | 4,220 | +1.2% | 206,000 | 656億6206万 | -5.87% | 18.18 | 1.72 |
| 04/07 | 4,265 | 4,270 | 4,090 | 4,170 | -4.14% | 606,100 | 648億8407万 | -7.23% | 17.96 | 1.7 |
| 04/04 | 4,385 | 4,400 | 4,330 | 4,350 | -0.8% | 230,100 | 676億8482万 | -3.55% | 18.74 | 1.78 |
| 04/03 | 4,385 | 4,420 | 4,375 | 4,385 | -0.68% | 127,800 | 682億2941万 | -2.94% | 18.89 | 1.79 |
| 04/02 | 4,445 | 4,470 | 4,405 | 4,415 | -0.79% | 35,500 | 686億9620万 | -2.41% | 19.02 | 1.8 |
| 04/01 | 4,430 | 4,480 | 4,430 | 4,450 | +0.91% | 56,400 | 692億4079万 | -1.77% | 19.17 | 1.82 |
| 03/31 | 4,425 | 4,480 | 4,390 | 4,410 | -1.78% | 103,600 | 686億1840万 | -2.78% | 17.73 | 1.8 |
| 03/28 | 4,435 | 4,515 | 4,430 | 4,490 | -1.21% | 81,300 | 698億6318万 | -1.23% | 18.06 | 1.83 |
| 03/27 | 4,530 | 4,600 | 4,525 | 4,545 | +0.33% | 51,500 | 707億1897万 | -0.09% | 18.28 | 1.86 |
| 03/26 | 4,530 | 4,545 | 4,520 | 4,530 | +0.22% | 40,600 | 704億8557万 | -0.44% | 18.22 | 1.85 |
| 03/25 | 4,550 | 4,570 | 4,520 | 4,520 | -0.44% | 69,100 | 703億2997万 | -0.7% | 18.18 | 1.85 |
| 03/24 | 4,525 | 4,545 | 4,515 | 4,540 | +0.22% | 69,300 | 706億4117万 | -0.39% | 18.26 | 1.85 |
| 03/21 | 4,550 | 4,590 | 4,520 | 4,530 | -0.33% | 61,200 | 704億8557万 | -0.74% | 18.22 | 1.85 |
| 03/19 | 4,520 | 4,555 | 4,520 | 4,545 | +0.22% | 79,100 | 707億1897万 | -0.59% | 18.28 | 1.86 |
| 03/18 | 4,515 | 4,555 | 4,510 | 4,535 | -0.22% | 70,700 | 705億6337万 | -0.9% | 18.24 | 1.85 |
| 03/17 | 4,500 | 4,550 | 4,500 | 4,545 | +0.44% | 51,500 | 707億1897万 | -0.68% | 18.28 | 1.86 |
| 03/14 | 4,490 | 4,525 | 4,475 | 4,525 | +0.11% | 124,100 | 704億777万 | -0.48% | 18.2 | 1.85 |
| 03/13 | 4,540 | 4,550 | 4,490 | 4,520 | -0.44% | 212,400 | 703億2997万 | +0.62% | 18.18 | 1.85 |
| 03/12 | 4,540 | 4,555 | 4,530 | 4,540 | 0% | 201,700 | 706億4117万 | +2.32% | 18.26 | 1.85 |
| 03/11 | 4,530 | 4,560 | 4,525 | 4,540 | 0% | 188,300 | 706億4117万 | +3.68% | 18.26 | 1.85 |
| 03/10 | 4,525 | 4,580 | 4,485 | 4,540 | +0.11% | 212,500 | 706億4117万 | +4.97% | 18.26 | 1.85 |
| 03/07 | 4,545 | 4,570 | 4,535 | 4,535 | -0.66% | 94,600 | 705億6337万 | +6.16% | 18.24 | 1.85 |
| 03/06 | 4,555 | 4,595 | 4,535 | 4,565 | 0% | 65,600 | 710億3016万 | +8.2% | 18.36 | 1.87 |
| 03/05 | 4,565 | 4,580 | 4,555 | 4,565 | +0.11% | 47,300 | 710億3016万 | +9.6% | 18.36 | 1.87 |
| 03/04 | 4,535 | 4,560 | 4,515 | 4,560 | +0.55% | 193,600 | 709億5236万 | +10.95% | 18.34 | 1.86 |
| 03/03 | 4,535 | 4,550 | 4,515 | 4,535 | 0% | 114,500 | 705億6337万 | +11.7% | 18.24 | 1.85 |
| 02/28 | 4,540 | 4,550 | 4,520 | 4,535 | -0.33% | 120,000 | 705億6337万 | +13.12% | 18.24 | 1.85 |
| 02/27 | 4,540 | 4,560 | 4,525 | 4,550 | +0.33% | 125,700 | 707億9677万 | +14.9% | 18.3 | 1.86 |
| 02/26 | 4,550 | 4,590 | 4,535 | 4,535 | -0.66% | 61,800 | 705億6337万 | +16.07% | 18.24 | 1.85 |
| 02/25 | 4,540 | 4,580 | 4,540 | 4,565 | -0.98% | 91,100 | 710億3016万 | +18.45% | 18.36 | 1.87 |
| 02/21 | 4,595 | 4,640 | 4,585 | 4,610 | -0.65% | 68,800 | 717億3035万 | +21.41% | 18.54 | 1.88 |
| 02/20 | 4,580 | 4,640 | 4,520 | 4,640 | +1.31% | 142,200 | 721億9714万 | +24.13% | 18.66 | 1.9 |
| 02/19 | 4,525 | 4,580 | 4,515 | 4,580 | +0.55% | 251,600 | 712億6356万 | +24.46% | 18.42 | 1.87 |
| 02/18 | 4,560 | 4,590 | 4,515 | 4,555 | -0.87% | 164,100 | 708億7457万 | +25.69% | 18.32 | 1.86 |
| 02/17 | 4,610 | 4,660 | 4,580 | 4,595 | -1.29% | 232,200 | 714億9695万 | +28.71% | 18.48 | 1.88 |
| 02/14 | 4,700 | 4,715 | 4,650 | 4,655 | -1.06% | 163,600 | 724億3054万 | +32.43% | 18.72 | 1.9 |
| 02/13 | 4,715 | 4,800 | 4,685 | 4,705 | -0.21% | 267,200 | 732億852万 | +36.06% | 18.92 | 1.92 |
| 02/12 | 4,600 | 4,760 | 4,600 | 4,715 | +1.4% | 341,800 | 733億6412万 | +38.59% | 18.96 | 1.93 |
| 02/10 | 4,600 | 5,020 | 4,600 | 4,650 | +2.54% | 2,191,900 | 723億5274万 | +39.01% | 18.7 | 1.9 |
| 02/07 | 4,535 | 4,535 | 4,535 | 4,535 | +18.25% | 272,700 | 705億6337万 | +37.8% | 18.24 | 1.85 |
| 02/06 | 3,835 | 3,835 | 3,835 | 3,835 | +22.33% | 19,800 | 596億7156万 | +18.33% | 15.42 | 1.57 |
| 02/05 | 3,160 | 3,165 | 3,095 | 3,135 | -0.16% | 42,700 | 487億7975万 | -2.55% | 12.61 | 1.28 |
| 02/04 | 3,140 | 3,170 | 3,125 | 3,140 | +0.96% | 28,900 | 488億5755万 | -2.42% | 12.63 | 1.28 |
| 02/03 | 3,150 | 3,170 | 3,095 | 3,110 | -2.51% | 60,800 | 483億9076万 | -3.39% | 12.51 | 1.27 |
| 01/31 | 3,170 | 3,190 | 3,150 | 3,190 | -0.16% | 36,000 | 496億3553万 | -0.96% | 12.83 | 1.3 |
| 01/30 | 3,200 | 3,205 | 3,175 | 3,195 | -0.47% | 30,800 | 497億1333万 | -0.78% | 12.85 | 1.31 |
| 01/29 | 3,240 | 3,255 | 3,200 | 3,210 | -0.62% | 26,900 | 499億4673万 | -0.25% | 12.91 | 1.31 |
| 01/28 | 3,155 | 3,245 | 3,125 | 3,230 | +1.41% | 54,900 | 502億5792万 | +0.44% | 12.99 | 1.32 |
| 01/27 | 3,280 | 3,280 | 3,180 | 3,185 | -3.48% | 66,500 | 495億5774万 | -0.87% | 12.81 | 1.3 |
| 01/24 | 3,315 | 3,315 | 3,255 | 3,300 | +0.61% | 30,600 | 513億4710万 | +2.68% | 13.27 | 1.35 |
| 01/23 | 3,295 | 3,335 | 3,250 | 3,280 | -0.46% | 19,100 | 510億3591万 | +2.18% | 13.19 | 1.34 |
| 01/22 | 3,235 | 3,305 | 3,235 | 3,295 | +1.85% | 18,900 | 512億6931万 | +2.74% | 13.25 | 1.35 |
| 01/21 | 3,230 | 3,255 | 3,220 | 3,235 | +0.78% | 13,500 | 503億3572万 | +0.94% | 13.01 | 1.32 |
| 01/20 | 3,185 | 3,220 | 3,180 | 3,210 | +2.23% | 15,900 | 499億4673万 | +0.22% | 12.91 | 1.31 |
| 01/17 | 3,135 | 3,140 | 3,110 | 3,140 | +0.16% | 15,300 | 488億5755万 | -1.91% | 12.63 | 1.28 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,630 3,260 7/10 | 623 1,246 3/18 | 152,800 76,400 5/22 | - | - | +23.62% 6/11 | -25.17% 3/18 |
| 2009年 3月期 | 909 1,817 6/5 | 235 470 10/10 | 227,800 113,900 5/16 | - | - | +40.17% 4/10 | -44.54% 10/10 |
| 2010年 3月期 | 640 1,280 8/11 1,280 8/10 他2件 | 351 702 4/1 | 109,600 54,800 5/29 | - | - | +28.35% 6/1 | -12.56% 11/18 |
| 2011年 3月期 | 883 1,765 3/10 | 513 1,025 11/2 | 153,200 76,600 5/11 | 137億3146万 | 79億7436万 | +17.61% 5/13 | -34.59% 3/15 |
| 2012年 3月期 | 831 1,661 7/13 | 560 1,120 10/12 | 82,200 41,100 5/10 | 129億2235万 | 87億1344万 | +15.11% 6/23 | -12.36% 10/12 |
| 2013年 3月期 | 783 1,565 4/2 | 418 836 10/15 | 227,600 113,800 8/24 | 121億7548万 | 65億396万 | +16.45% 1/21 | -15.22% 9/7 |
| 2014年 3月期 | 1,095 2,189 2/28 | 536 1,071 9/2 | 183,800 91,900 12/26 | 170億3012万 | 83億3223万 | +26.26% 1/9 | -14.21% 4/14 |
| 2015年 3月期 | 1,355 2,710 9/2 | 745 1,490 5/21 | 127,000 63,500 9/2 | 210億8343万 | 115億9199万 | +20.31% 9/1 | -15.31% 5/20 |
| 2016年 3月期 | 1,135 2,270 5/29 2,270 5/28 | 723 1,446 8/25 | 388,400 194,200 5/22 | 176億6029万 | 112億4968万 | +11.21% 5/10 | -17.54% 8/25 |
| 2017年 3月期 | 1,467 2,934 3/31 | 732 1,464 4/18 | 187,400 93,700 2/7 | 228億2612万 | 113億8972万 | +15.18% 5/9 | -12.01% 4/14 |
| 2018年 3月期 | 3,295 6,590 1/29 | 1,171 2,341 4/12 | 374,200 187,100 1/25 | 512億6931万 | 182億1266万 | +18.87% 1/26 | -14.06% 2/14 |
| 2019年 3月期 | 2,780 5,560 5/11 | 1,538 3,075 12/25 | 303,000 151,500 5/14 | 432億5604万 | 239億2308万 | +13.89% 9/21 | -21.76% 12/25 |
| 2020年 3月期 | 2,078 4,155 4/4 | 1,000 2,000 3/23 | 117,600 58,800 12/23 | 323億2533万 | 155億5973万 | +18.06% 10/23 | -26.6% 5/15 |
| 2021年 3月期 | 1,838 3,675 3/31 | 965 1,929 7/2 | 278,600 139,300 8/27 | 285億9100万 | 150億735万 | +16.46% 12/4 | -12.55% 7/2 |
| 2022年 3月期 | 4,465 8,930 1/5 | 1,700 3,400 4/28 | 725,400 362,700 5/11 | 694億7419万 | 264億5154万 | +26.78% 5/25 | -18.46% 1/27 |
| 2023年 3月期 | 3,915 7,830 4/1 | 2,108 4,215 10/12 | 492,200 246,100 5/13 | 609億1634万 | 327億9213万 | +15.35% 11/25 | -18.95% 5/13 |
| 2024年 3月期 | 3,675 7,350 8/8 | 2,570 5,140 12/26 5,140 12/25 | 355,400 177,700 8/8 | 571億8200万 | 399億8850万 | +11.2% 7/4 | -10.23% 9/13 |
| 2025年 3月期 | 5,020 2/10 | 2,499 8/5 | 2,191,900 2/10 | 781億984万 | 388億8376万 | +39.01% 2/10 | -15.84% 8/5 |
| 最新 | 5,940 2025/6/13 | 57,600 | 924億2479万 | -1.43% 6,026 | |||
年間値上がり率
- 1988/12/27 vs 1987/12/24
- 16%（1.16倍）
- 1989/12/28 vs 1988/12/27
- 98%（1.98倍）
- 1990/12/28 vs 1989/12/28
- -2%（0.98倍）
- 1991/12/30 vs 1990/12/28
- 12%（1.12倍）
- 1992/12/28 vs 1991/12/30
- -64%（0.36倍）
- 1993/12/24 vs 1992/12/28
- 25%（1.25倍）
- 1994/12/30 vs 1993/12/24
- 268%（3.68倍）
- 1995/12/29 vs 1994/12/30
- 30%（1.3倍）
- 1996/12/30 vs 1995/12/29
- -66%（0.34倍）
- 1997/12/29 vs 1996/12/30
- -72%（0.28倍）
- 1998/12/30 vs 1997/12/29
- 2%（1.02倍）
- 1999/12/29 vs 1998/12/30
- 4%（1.04倍）
- 2000/12/29 vs 1999/12/29
- -2%（0.98倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- -30%（0.7倍）
- 2003/12/30 vs 2002/12/30
- 58%（1.58倍）
- 2004/12/30 vs 2003/12/30
- 242%（3.42倍）
- 2005/12/30 vs 2004/12/30
- 60%（1.6倍）
- 2006/12/29 vs 2005/12/30
- 46%（1.46倍）
- 2007/12/28 vs 2006/12/29
- 12%（1.12倍）
- 2008/12/30 vs 2007/12/28
- -76%（0.24倍）
- 2009/12/30 vs 2008/12/30
- 54%（1.54倍）
- 2010/12/30 vs 2009/12/30
- 44%（1.44倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- -31%（0.69倍）
- 2013/12/30 vs 2012/12/28
- 75%（1.75倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- -25%（0.75倍）
- 2016/12/30 vs 2015/12/30
- 40%（1.4倍）
- 2017/12/29 vs 2016/12/30
- 114%（2.14倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 180%（2.8倍）
- 2022/12/30 vs 2021/12/30
- -44%（0.56倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/06/13 vs 2024/12/30
- 79%（1.79倍）
- 過去安値
73円（2003/04/17） - 8093%（81.93倍）
5,940円（6/13）